森泰股份 sz.301429
22.53
+3.73%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.85 | 19.90 | 19.49 | 19.61 | +0.20% | 0.23 | 2.70% |
| 2026-01-15 | 19.46 | 19.83 | 19.38 | 19.57 | +0.51% | 0.31 | 3.56% |
| 2026-01-14 | 19.55 | 19.73 | 19.18 | 19.47 | -0.46% | 0.33 | 3.79% |
| 2026-01-13 | 19.47 | 19.70 | 19.21 | 19.56 | +0.92% | 0.34 | 3.98% |
| 2026-01-12 | 19.12 | 19.48 | 19.01 | 19.38 | +1.30% | 0.27 | 3.13% |
| 2026-01-09 | 19.07 | 19.18 | 18.82 | 19.13 | +0.63% | 0.22 | 2.56% |
| 2026-01-08 | 18.64 | 19.02 | 18.52 | 19.01 | +2.03% | 0.24 | 2.94% |
| 2026-01-07 | 19.16 | 19.16 | 18.57 | 18.63 | -2.34% | 0.28 | 3.38% |
| 2026-01-06 | 19.35 | 19.48 | 18.94 | 19.08 | -0.88% | 0.25 | 2.98% |
| 2026-01-05 | 18.86 | 19.54 | 18.76 | 19.25 | +1.95% | 0.41 | 4.82% |
| 2025-12-31 | 18.76 | 18.93 | 18.47 | 18.88 | +0.58% | 0.14 | 1.67% |
| 2025-12-30 | 19.01 | 19.06 | 18.73 | 18.77 | -1.25% | 0.15 | 1.83% |
| 2025-12-29 | 19.01 | 19.09 | 18.80 | 19.01 | -0.26% | 0.14 | 1.72% |
| 2025-12-26 | 19.53 | 19.53 | 19.00 | 19.06 | -1.59% | 0.16 | 1.83% |
| 2025-12-25 | 19.28 | 19.46 | 19.03 | 19.37 | +1.40% | 0.17 | 2.05% |
| 2025-12-24 | 18.79 | 19.23 | 18.61 | 19.10 | +2.02% | 0.24 | 2.81% |
| 2025-12-23 | 18.85 | 18.87 | 18.62 | 18.72 | -0.21% | 0.16 | 1.92% |
| 2025-12-22 | 18.75 | 18.96 | 18.71 | 18.76 | +0.43% | 0.19 | 2.33% |
| 2025-12-19 | 18.44 | 18.80 | 18.40 | 18.68 | +0.91% | 0.18 | 2.22% |
| 2025-12-18 | 18.04 | 18.67 | 17.86 | 18.52 | +2.48% | 0.17 | 2.14% |